Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 0.27 | 0.27 | 0.25 | 0.27 | 3.78 | 0.0 (0.0%) | 54,900 |
4 Dec 2020 | USD | 0.24 | 0.273 | 0.232 | 0.27 | 3.78 | +0.014 (+5.47%) | 31,000 |
3 Dec 2020 | USD | 0.27 | 0.273 | 0.256 | 0.256 | 3.584 | +0.008 (+3.23%) | 15,700 |
2 Dec 2020 | USD | 0.222 | 0.255 | 0.222 | 0.248 | 3.472 | +0.008 (+3.33%) | 81,900 |
1 Dec 2020 | USD | 0.24 | 0.255 | 0.24 | 0.24 | 3.36 | +0.003 (+1.27%) | 46,400 |
30 Nov 2020 | USD | 0.235 | 0.237 | 0.224 | 0.237 | 3.318 | +0.002 (+0.85%) | 2,900 |
27 Nov 2020 | USD | 0.25 | 0.255 | 0.2 | 0.235 | 3.29 | -0.01 (-4.08%) | 90,100 |
25 Nov 2020 | USD | 0.24 | 0.255 | 0.235 | 0.245 | 3.43 | +0.005 (+2.08%) | 57,800 |
24 Nov 2020 | USD | 0.28 | 0.28 | 0.231 | 0.24 | 3.36 | -0.037 (-13.36%) | 117,800 |
23 Nov 2020 | USD | 0.27 | 0.29 | 0.215 | 0.277 | 3.878 | +0.007 (+2.59%) | 613,800 |
20 Nov 2020 | USD | 0.278 | 0.285 | 0.27 | 0.27 | 3.78 | -0.02 (-6.90%) | 3,700 |
19 Nov 2020 | USD | 0.29 | 0.3 | 0.266 | 0.29 | 4.06 | 0.0 (0.0%) | 129,700 |
18 Nov 2020 | USD | 0.28 | 0.292 | 0.265 | 0.29 | 4.06 | 0.0 (0.0%) | 115,600 |
17 Nov 2020 | USD | 0.273 | 0.29 | 0.25 | 0.29 | 4.06 | +0.025 (+9.43%) | 264,700 |
16 Nov 2020 | USD | 0.295 | 0.295 | 0.265 | 0.265 | 3.71 | -0.025 (-8.62%) | 151,300 |
13 Nov 2020 | USD | 0.28 | 0.29 | 0.27 | 0.29 | 4.06 | +0.01 (+3.57%) | 32,900 |
12 Nov 2020 | USD | 0.28 | 0.28 | 0.275 | 0.28 | 3.92 | -0.01 (-3.45%) | 9,500 |
11 Nov 2020 | USD | 0.294 | 0.294 | 0.273 | 0.29 | 4.06 | 0.0 (0.0%) | 22,000 |
10 Nov 2020 | USD | 0.299 | 0.299 | 0.28 | 0.29 | 4.06 | -0.009 (-3.01%) | 3,500 |
9 Nov 2020 | USD | 0.33 | 0.33 | 0.28 | 0.299 | 4.186 | -0.03 (-9.12%) | 124,700 |
6 Nov 2020 | USD | 0.345 | 0.345 | 0.329 | 0.329 | 4.606 | -0.019 (-5.46%) | 128,200 |
5 Nov 2020 | USD | 0.301 | 0.35 | 0.285 | 0.348 | 4.872 | +0.038 (+12.26%) | 117,900 |
4 Nov 2020 | USD | 0.3 | 0.31 | 0.3 | 0.31 | 4.34 | +0.01 (+3.33%) | 18,700 |
3 Nov 2020 | USD | 0.3 | 0.3 | 0.295 | 0.3 | 4.2 | 0.0 (0.0%) | 2,500 |
2 Nov 2020 | USD | 0.3 | 0.3 | 0.295 | 0.3 | 4.2 | +0.005 (+1.69%) | 21,200 |
30 Oct 2020 | USD | 0.29 | 0.3 | 0.29 | 0.295 | 4.13 | +0.005 (+1.72%) | 30,000 |
29 Oct 2020 | USD | 0.283 | 0.305 | 0.28 | 0.29 | 4.06 | 0.0 (0.0%) | 31,800 |
28 Oct 2020 | USD | 0.3 | 0.3 | 0.284 | 0.29 | 4.06 | +0.002 (+0.69%) | 71,200 |
27 Oct 2020 | USD | 0.309 | 0.31 | 0.288 | 0.288 | 4.032 | -0.014 (-4.64%) | 19,600 |
26 Oct 2020 | USD | 0.298 | 0.31 | 0.298 | 0.302 | 4.228 | +0.017 (+5.96%) | 16,600 |